Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.67 | 21.78 | 21.67 | 21.78 | 392 | +0.40(+1.85%) |
Apr 27, 2023 | 21.13 | 21.40 | 21.13 | 21.39 | 1,854 | +0.25(+1.20%) |
Apr 26, 2023 | 21.01 | 21.13 | 21.01 | 21.13 | 638 | +0.33(+1.58%) |
Apr 25, 2023 | 21.04 | 21.04 | 20.77 | 20.80 | 469 | -0.57(-2.65%) |
Apr 24, 2023 | 21.44 | 21.46 | 21.25 | 21.37 | 761 | -0.05(-0.22%) |
Apr 21, 2023 | 21.43 | 21.50 | 21.21 | 21.41 | 2,639 | -0.11(-0.49%) |
Apr 20, 2023 | 21.60 | 21.60 | 21.51 | 21.52 | 1,741 | -0.29(-1.33%) |
Apr 19, 2023 | 21.79 | 21.81 | 21.73 | 21.81 | 2,273 | +0.09(+0.43%) |
Apr 18, 2023 | 21.70 | 21.75 | 21.70 | 21.72 | 648 | -0.00(-0.02%) |
Apr 17, 2023 | 21.51 | 21.72 | 21.51 | 21.72 | 1,653 | +0.21(+0.99%) |
Apr 14, 2023 | 21.47 | 21.51 | 21.32 | 21.51 | 761 | +0.07(+0.31%) |
Apr 13, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | +0.32(+1.51%) |
Apr 12, 2023 | 21.24 | 21.24 | 21.03 | 21.12 | 8,295 | -0.09(-0.44%) |
Apr 11, 2023 | 21.05 | 21.43 | 20.93 | 21.22 | 17,362 | +0.38(+1.83%) |
Apr 10, 2023 | 20.63 | 20.84 | 20.60 | 20.84 | 4,640 | +0.01(+0.03%) |
Apr 06, 2023 | 20.82 | 20.96 | 20.67 | 20.83 | 7,913 | +0.19(+0.91%) |
Apr 05, 2023 | 20.67 | 20.67 | 20.64 | 20.64 | 584 | -0.11(-0.54%) |
Apr 04, 2023 | 20.67 | 20.75 | 20.64 | 20.75 | 1,861 | +0.09(+0.43%) |
Apr 03, 2023 | 20.58 | 20.67 | 20.58 | 20.67 | 122 | +0.07(+0.32%) |
Mar 31, 2023 | 20.81 | 20.81 | 20.60 | 20.60 | 661 | -0.21(-1.01%) |
Mar 30, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.03(+0.14%) |
Mar 29, 2023 | 20.59 | 20.78 | 20.59 | 20.78 | 426 | +0.01(+0.05%) |
Mar 28, 2023 | 20.97 | 21.15 | 20.77 | 20.77 | 684 | -0.03(-0.14%) |
Mar 27, 2023 | 20.78 | 20.80 | 20.71 | 20.80 | 2,748 | -0.16(-0.76%) |
Mar 24, 2023 | 20.84 | 20.96 | 20.62 | 20.96 | 6,094 | +0.02(+0.09%) |
Mar 23, 2023 | 21.10 | 21.15 | 20.94 | 20.94 | 782 | +0.00(+0.00%) |
Mar 22, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 2 | +0.20(+0.95%) |
Mar 21, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 36 | -0.08(-0.41%) |
Mar 20, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 2 | -0.03(-0.13%) |
Mar 17, 2023 | 20.91 | 20.91 | 20.86 | 20.86 | 963 | +0.07(+0.32%) |
Mar 16, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 15 | +0.30(+1.45%) |
Mar 15, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 53 | -0.07(-0.36%) |
Mar 14, 2023 | 20.42 | 20.57 | 20.39 | 20.57 | 1,093 | -0.14(-0.67%) |
Mar 13, 2023 | 20.52 | 20.71 | 20.52 | 20.71 | 37,774 | +0.24(+1.15%) |
Mar 10, 2023 | 20.46 | 20.76 | 20.46 | 20.47 | 675 | -0.38(-1.81%) |
Mar 09, 2023 | 21.02 | 21.02 | 20.85 | 20.85 | 834 | -0.35(-1.67%) |
Mar 08, 2023 | 21.37 | 21.37 | 21.20 | 21.20 | 311 | -0.06(-0.29%) |
Mar 07, 2023 | 21.38 | 21.38 | 21.26 | 21.26 | 288 | -0.42(-1.95%) |
Mar 06, 2023 | 21.81 | 21.81 | 21.34 | 21.69 | 3,966 | +0.20(+0.92%) |
Mar 03, 2023 | 21.52 | 21.57 | 21.40 | 21.49 | 3,055 | -0.21(-0.96%) |
Mar 02, 2023 | 21.22 | 21.70 | 21.22 | 21.70 | 9,728 | +0.57(+2.68%) |
Mar 01, 2023 | 20.91 | 21.13 | 20.74 | 21.13 | 7,397 | +0.89(+4.37%) |
Feb 28, 2023 | 20.45 | 20.45 | 20.25 | 20.25 | 234 | -0.36(-1.74%) |
Feb 27, 2023 | 20.53 | 20.60 | 20.53 | 20.60 | 128 | +0.05(+0.27%) |
Feb 24, 2023 | 20.50 | 20.55 | 20.50 | 20.55 | 126 | -0.51(-2.41%) |
Feb 23, 2023 | 20.97 | 21.06 | 20.91 | 21.06 | 334 | -0.01(-0.04%) |
Feb 22, 2023 | 20.98 | 21.12 | 20.96 | 21.07 | 687 | -0.22(-1.02%) |
Feb 21, 2023 | 21.40 | 21.43 | 21.07 | 21.28 | 835 | +0.39(+1.85%) |
Feb 17, 2023 | 20.75 | 20.91 | 20.59 | 20.90 | 430 | +0.04(+0.19%) |
Feb 16, 2023 | 20.91 | 21.07 | 20.72 | 20.86 | 4,120 | -0.11(-0.51%) |
Feb 15, 2023 | 20.97 | 21.14 | 20.73 | 20.96 | 2,137 | -0.27(-1.27%) |
Feb 14, 2023 | 21.45 | 21.45 | 21.23 | 21.23 | 148 | -0.08(-0.37%) |
Feb 13, 2023 | 21.15 | 21.62 | 21.15 | 21.31 | 4,066 | +0.24(+1.16%) |
Feb 10, 2023 | 21.40 | 21.40 | 21.07 | 21.07 | 10,137 | -0.53(-2.46%) |
Feb 09, 2023 | 21.72 | 21.72 | 21.47 | 21.60 | 612 | +0.17(+0.79%) |
Feb 08, 2023 | 21.46 | 21.46 | 21.36 | 21.43 | 2,028 | +0.03(+0.13%) |
Feb 07, 2023 | 21.39 | 21.43 | 21.11 | 21.40 | 18,833 | +0.27(+1.26%) |
Feb 06, 2023 | 21.24 | 21.34 | 21.12 | 21.13 | 13,729 | -0.35(-1.65%) |
Feb 03, 2023 | 21.79 | 21.79 | 21.45 | 21.49 | 6,697 | -0.68(-3.06%) |
Feb 02, 2023 | 21.92 | 22.19 | 21.92 | 22.17 | 4,749 | -0.26(-1.15%) |